ENBP - ENB Financial Corp

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201920.5020.5020.5020.5020.50-
Dec 06, 201920.5020.5020.5020.5020.50200
Dec 05, 201920.7020.7020.6720.6720.67300
Dec 04, 201920.5020.5020.5020.5020.50-
Dec 03, 201920.3520.5020.3520.5020.507,700
Dec 02, 201920.5020.5120.5020.5120.51700
Nov 29, 201920.6020.6020.6020.6020.60-
Nov 27, 201920.6020.6020.6020.6020.60-
Nov 26, 201920.6020.6020.6020.6020.60-
Nov 25, 201920.6020.6020.6020.6020.60400
Nov 22, 201920.5720.5720.5720.5720.57100
Nov 21, 201920.3020.3020.3020.3020.30-
Nov 20, 201920.3020.3020.3020.3020.30500
Nov 19, 201920.2720.2720.2720.2720.27-
Nov 18, 201920.3120.3120.2720.2720.27900
Nov 15, 201920.4820.4820.4820.4820.48-
Nov 14, 201920.4820.4820.4820.4820.48100
Nov 14, 20190.16 Dividend
Nov 13, 201920.4920.4920.4920.4920.33100
Nov 12, 201920.4820.4820.4720.4820.32600
Nov 11, 201920.3020.3020.3020.3020.14200
Nov 08, 201920.4820.4820.4820.4820.32200
Nov 07, 201920.4820.4820.4820.4820.32100
Nov 06, 201920.4820.4820.4820.4820.32100
Nov 05, 201920.4820.4820.4820.4820.32100
Nov 04, 201920.1620.1620.1620.1620.00-
Nov 01, 201920.1620.1620.1620.1620.00200
Oct 31, 201920.3020.3020.3020.3020.14100
Oct 30, 201920.3520.3520.3020.3020.141,200
Oct 29, 201920.4020.4020.3520.3520.19300
Oct 28, 201920.4020.4020.4020.4020.24-
Oct 25, 201920.5020.5020.4020.4020.24300
Oct 24, 201920.6020.6020.6020.6020.44-
Oct 23, 201920.5920.6020.5920.6020.44600
Oct 22, 201920.4020.4020.4020.4020.24100
Oct 21, 201920.2020.2020.2020.2020.04100
Oct 18, 201920.2020.2020.2020.2020.04-
Oct 17, 201920.2020.2020.2020.2020.04-
Oct 16, 201920.4020.4020.1720.2020.0477,800
Oct 15, 201920.3520.3520.3520.3520.19300
Oct 14, 201920.3520.3520.3520.3520.19-
Oct 11, 201920.5020.5020.3520.3520.19200
Oct 10, 201920.6020.6020.6020.6020.44-
Oct 09, 201920.6020.6020.6020.6020.441,300
Oct 08, 201920.7520.7520.6020.6020.44600
Oct 07, 201920.7520.7520.7520.7520.59200
Oct 04, 201920.7520.7520.7520.7520.59-
Oct 03, 201920.7520.7520.7520.7520.59100
Oct 02, 201920.7520.7520.7520.7520.59300
Oct 01, 201920.8020.8020.8020.8020.64-
Sep 30, 201920.8620.8620.8020.8020.641,300
Sep 27, 201921.2021.2021.2021.2021.03-
Sep 26, 201920.8021.2020.8021.2021.03400
Sep 25, 201920.8021.2020.8021.1520.988,600
Sep 24, 201920.8520.8520.8520.8520.69-
Sep 23, 201920.8520.8520.8520.8520.69-
Sep 20, 201920.8520.8520.8520.8520.69300
Sep 19, 201921.2521.2521.2521.2521.08-
Sep 18, 201920.8521.2520.8521.2521.08200
Sep 17, 201921.5021.5020.9020.9020.74600
Sep 16, 201920.8520.8520.8520.8520.69-
Sep 13, 201920.9520.9520.8520.8520.695,500
Sep 12, 201920.6020.7520.6020.7520.59800
Sep 11, 201920.5520.5520.5520.5520.39200
Sep 10, 201920.2520.2520.2520.2520.09-
Sep 09, 201920.2520.2520.2520.2520.09700
Sep 06, 201920.0020.0520.0020.0019.84900
Sep 05, 201919.5019.9019.5019.9019.741,100
Sep 04, 201919.7519.7519.5019.5019.35500
Sep 03, 201919.5019.5019.5019.5019.35-
Aug 30, 201919.5019.5019.5019.5019.35300
Aug 29, 201919.5019.5019.5019.5019.351,000
Aug 28, 201919.2619.2619.2019.2019.052,000
Aug 27, 201919.6419.6419.5019.5019.35600
Aug 26, 201919.7119.7119.7119.7119.56100
Aug 23, 201919.7519.8019.7519.8019.651,100
Aug 22, 201919.7519.7519.3019.7519.607,900
Aug 21, 201919.2619.2619.2619.2619.11-
Aug 20, 201919.2619.2619.2619.2619.112,000
Aug 19, 201919.6019.6019.2619.5019.351,700
Aug 16, 201920.0020.0020.0020.0019.84-
Aug 15, 201919.7520.0019.7520.0019.84100
Aug 14, 201919.7520.0019.7520.0019.84400
Aug 14, 20190.155 Dividend
Aug 13, 201920.0020.0020.0020.0019.69100
Aug 12, 201920.0020.0019.8019.8019.49700
Aug 09, 201919.9019.9019.7619.7619.451,200
Aug 08, 201919.9019.9019.7619.7619.451,200
Aug 07, 201919.9019.9019.7619.7619.451,200
Aug 06, 201920.0020.1019.9019.9019.59900
Aug 05, 201920.2520.2520.0020.0019.692,100
Aug 02, 201920.2020.2520.2020.2519.94400
Aug 01, 201920.2020.2520.2020.2519.94400
Jul 31, 201920.0020.0020.0020.0019.691,000
Jul 30, 201919.8519.8519.8519.8519.541,000
Jul 29, 201919.8519.8519.8519.8519.541,000
Jul 26, 201919.8019.8019.8019.8019.49300
Jul 25, 201919.4019.4019.4019.4019.10-
Jul 24, 201919.4019.4019.4019.4019.10200
Jul 23, 201919.2019.7519.2019.7519.44600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...